KissMeData/306620/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	210400	406966425	2715	2715	2715	2715	4587
3	20240307	210300	406966425	2715	2715	2715	2715	0
4	20240307	210200	406966425	2715	2715	2715	2715	0
5	20240307	210100	406966425	2715	2715	2715	2715	0
6	20240307	210000	406966425	2715	2715	2715	2715	0
7	20240307	205900	406966425	2715	2715	2715	2715	0
8	20240307	205800	406966425	2715	2715	2715	2715	0
9	20240307	205700	406966425	2715	2715	2715	2715	0
10	20240307	205600	406966425	2715	2715	2715	2715	0
11	20240307	205500	406966425	2715	2715	2715	2715	0
12	20240307	205400	406966425	2715	2715	2715	2715	0
13	20240307	205300	406966425	2715	2715	2715	2715	0
14	20240307	205200	406966425	2715	2715	2715	2715	0
15	20240307	205100	406966425	2715	2715	2715	2715	0
16	20240307	205000	406966425	2715	2715	2715	2715	0
17	20240307	204900	406966425	2715	2715	2715	2715	0
18	20240307	204800	406966425	2715	2715	2715	2715	0
19	20240307	204700	406966425	2715	2715	2715	2715	0
20	20240307	204600	406966425	2715	2715	2715	2715	0
21	20240307	204500	406966425	2715	2715	2715	2715	0
22	20240307	204400	406966425	2715	2715	2715	2715	0
23	20240307	204300	406966425	2715	2715	2715	2715	0
24	20240307	204200	406966425	2715	2715	2715	2715	0
25	20240307	204100	406966425	2715	2715	2715	2715	0
26	20240307	204000	406966425	2715	2715	2715	2715	0
27	20240307	203900	406966425	2715	2715	2715	2715	0
28	20240307	203800	406966425	2715	2715	2715	2715	0
29	20240307	203700	406966425	2715	2715	2715	2715	0
30	20240307	203600	406966425	2715	2715	2715	2715	0
31	20240307	203500	406966425	2715	2715	2715	2715	0
32	20240307	203400	406966425	2715	2715	2715	2715	4587
33	20240307	203300	406966425	2715	2715	2715	2715	0
34	20240307	203200	406966425	2715	2715	2715	2715	0
35	20240307	203100	406966425	2715	2715	2715	2715	0
36	20240307	203000	406966425	2715	2715	2715	2715	0
37	20240307	202900	406966425	2715	2715	2715	2715	0
38	20240307	202800	406966425	2715	2715	2715	2715	0
39	20240307	202700	406966425	2715	2715	2715	2715	0
40	20240307	202600	406966425	2715	2715	2715	2715	0
41	20240307	202500	406966425	2715	2715	2715	2715	0
42	20240307	202400	406966425	2715	2715	2715	2715	0
43	20240307	202300	406966425	2715	2715	2715	2715	0
44	20240307	202200	406966425	2715	2715	2715	2715	0
45	20240307	202100	406966425	2715	2715	2715	2715	0
46	20240307	202000	406966425	2715	2715	2715	2715	0
47	20240307	201900	406966425	2715	2715	2715	2715	0
48	20240307	201800	406966425	2715	2715	2715	2715	0
49	20240307	201700	406966425	2715	2715	2715	2715	0
50	20240307	201600	406966425	2715	2715	2715	2715	0
51	20240307	201500	406966425	2715	2715	2715	2715	0
52	20240307	201400	406966425	2715	2715	2715	2715	0
53	20240307	201300	406966425	2715	2715	2715	2715	0
54	20240307	201200	406966425	2715	2715	2715	2715	0
55	20240307	201100	406966425	2715	2715	2715	2715	0
56	20240307	201000	406966425	2715	2715	2715	2715	0
57	20240307	200900	406966425	2715	2715	2715	2715	0
58	20240307	200800	406966425	2715	2715	2715	2715	0
59	20240307	200700	406966425	2715	2715	2715	2715	0
60	20240307	200600	406966425	2715	2715	2715	2715	0
61	20240307	200500	406966425	2715	2715	2715	2715	0
62	20240307	200400	406966425	2715	2715	2715	2715	4587
63	20240307	200300	406966425	2715	2715	2715	2715	0
64	20240307	200200	406966425	2715	2715	2715	2715	0
65	20240307	200100	406966425	2715	2715	2715	2715	0
66	20240307	200000	406966425	2715	2715	2715	2715	0
67	20240307	195900	406966425	2715	2715	2715	2715	0
68	20240307	195800	406966425	2715	2715	2715	2715	0
69	20240307	195700	406966425	2715	2715	2715	2715	0
70	20240307	195600	406966425	2715	2715	2715	2715	0
71	20240307	195500	406966425	2715	2715	2715	2715	0
72	20240307	195400	406966425	2715	2715	2715	2715	0
73	20240307	195300	406966425	2715	2715	2715	2715	0
74	20240307	195200	406966425	2715	2715	2715	2715	0
75	20240307	195100	406966425	2715	2715	2715	2715	0
76	20240307	195000	406966425	2715	2715	2715	2715	0
77	20240307	194900	406966425	2715	2715	2715	2715	0
78	20240307	194800	406966425	2715	2715	2715	2715	0
79	20240307	194700	406966425	2715	2715	2715	2715	0
80	20240307	194600	406966425	2715	2715	2715	2715	0
81	20240307	194500	406966425	2715	2715	2715	2715	0
82	20240307	194400	406966425	2715	2715	2715	2715	0
83	20240307	194300	406966425	2715	2715	2715	2715	0
84	20240307	194200	406966425	2715	2715	2715	2715	0
85	20240307	194100	406966425	2715	2715	2715	2715	0
86	20240307	194000	406966425	2715	2715	2715	2715	0
87	20240307	193900	406966425	2715	2715	2715	2715	0
88	20240307	193800	406966425	2715	2715	2715	2715	0
89	20240307	193700	406966425	2715	2715	2715	2715	0
90	20240307	193600	406966425	2715	2715	2715	2715	0
91	20240307	193500	406966425	2715	2715	2715	2715	0
92	20240307	193400	406966425	2715	2715	2715	2715	4587
93	20240307	193300	406966425	2715	2715	2715	2715	0
94	20240307	193200	406966425	2715	2715	2715	2715	0
95	20240307	193100	406966425	2715	2715	2715	2715	0
96	20240307	193000	406966425	2715	2715	2715	2715	0
97	20240307	192900	406966425	2715	2715	2715	2715	0
98	20240307	192800	406966425	2715	2715	2715	2715	0
99	20240307	192700	406966425	2715	2715	2715	2715	0
100	20240307	192600	406966425	2715	2715	2715	2715	0
101	20240307	192500	406966425	2715	2715	2715	2715	0
102	20240307	192400	406966425	2715	2715	2715	2715	0
103	20240307	192300	406966425	2715	2715	2715	2715	0
104	20240307	192200	406966425	2715	2715	2715	2715	0
105	20240307	192100	406966425	2715	2715	2715	2715	0
106	20240307	192000	406966425	2715	2715	2715	2715	0
107	20240307	191900	406966425	2715	2715	2715	2715	0
108	20240307	191800	406966425	2715	2715	2715	2715	0
109	20240307	191700	406966425	2715	2715	2715	2715	0
110	20240307	191600	406966425	2715	2715	2715	2715	0
111	20240307	191500	406966425	2715	2715	2715	2715	0
112	20240307	191400	406966425	2715	2715	2715	2715	0
113	20240307	191300	406966425	2715	2715	2715	2715	0
114	20240307	191200	406966425	2715	2715	2715	2715	0
115	20240307	191100	406966425	2715	2715	2715	2715	0
116	20240307	191000	406966425	2715	2715	2715	2715	0
117	20240307	190900	406966425	2715	2715	2715	2715	0
118	20240307	190800	406966425	2715	2715	2715	2715	0
119	20240307	190700	406966425	2715	2715	2715	2715	0
120	20240307	190600	406966425	2715	2715	2715	2715	0
121	20240307	190500	406966425	2715	2715	2715	2715	0
122	20240307	190400	406966425	2715	2715	2715	2715	4587
123	20240307	190300	406966425	2715	2715	2715	2715	0
124	20240307	190200	406966425	2715	2715	2715	2715	0
125	20240307	190100	406966425	2715	2715	2715	2715	0
126	20240307	190000	406966425	2715	2715	2715	2715	0
127	20240307	185900	406966425	2715	2715	2715	2715	0
128	20240307	185800	406966425	2715	2715	2715	2715	0
129	20240307	185700	406966425	2715	2715	2715	2715	0
130	20240307	185600	406966425	2715	2715	2715	2715	0
131	20240307	185500	406966425	2715	2715	2715	2715	0
132	20240307	185400	406966425	2715	2715	2715	2715	0
133	20240307	185300	406966425	2715	2715	2715	2715	0
134	20240307	185200	406966425	2715	2715	2715	2715	0
135	20240307	185100	406966425	2715	2715	2715	2715	0
136	20240307	185000	406966425	2715	2715	2715	2715	0
137	20240307	184900	406966425	2715	2715	2715	2715	0
138	20240307	184800	406966425	2715	2715	2715	2715	0
139	20240307	184700	406966425	2715	2715	2715	2715	0
140	20240307	184600	406966425	2715	2715	2715	2715	0
141	20240307	184500	406966425	2715	2715	2715	2715	0
142	20240307	184400	406966425	2715	2715	2715	2715	0
143	20240307	184300	406966425	2715	2715	2715	2715	0
144	20240307	184200	406966425	2715	2715	2715	2715	0
145	20240307	184100	406966425	2715	2715	2715	2715	0
146	20240307	184000	406966425	2715	2715	2715	2715	0
147	20240307	183900	406966425	2715	2715	2715	2715	0
148	20240307	183800	406966425	2715	2715	2715	2715	0
149	20240307	183700	406966425	2715	2715	2715	2715	0
150	20240307	183600	406966425	2715	2715	2715	2715	0
151	20240307	183500	406966425	2715	2715	2715	2715	0
152	20240307	183400	406966425	2715	2715	2715	2715	4587
153	20240307	183300	406966425	2715	2715	2715	2715	0
154	20240307	183200	406966425	2715	2715	2715	2715	0
155	20240307	183100	406966425	2715	2715	2715	2715	0
156	20240307	183000	406966425	2715	2715	2715	2715	0
157	20240307	182900	406966425	2715	2715	2715	2715	0
158	20240307	182800	406966425	2715	2715	2715	2715	0
159	20240307	182700	406966425	2715	2715	2715	2715	0
160	20240307	182600	406966425	2715	2715	2715	2715	0
161	20240307	182500	406966425	2715	2715	2715	2715	0
162	20240307	182400	406966425	2715	2715	2715	2715	0
163	20240307	182300	406966425	2715	2715	2715	2715	0
164	20240307	182200	406966425	2715	2715	2715	2715	0
165	20240307	182100	406966425	2715	2715	2715	2715	0
166	20240307	182000	406966425	2715	2715	2715	2715	0
167	20240307	181900	406966425	2715	2715	2715	2715	0
168	20240307	181800	406966425	2715	2715	2715	2715	0
169	20240307	181700	406966425	2715	2715	2715	2715	0
170	20240307	181600	406966425	2715	2715	2715	2715	0
171	20240307	181500	406966425	2715	2715	2715	2715	0
172	20240307	181400	406966425	2715	2715	2715	2715	0
173	20240307	181300	406966425	2715	2715	2715	2715	0
174	20240307	181200	406966425	2715	2715	2715	2715	0
175	20240307	181100	406966425	2715	2715	2715	2715	0
176	20240307	181000	406966425	2715	2715	2715	2715	0
177	20240307	180900	406966425	2715	2715	2715	2715	0
178	20240307	180800	406966425	2715	2715	2715	2715	0
179	20240307	180700	406966425	2715	2715	2715	2715	0
180	20240307	180600	406966425	2715	2715	2715	2715	0
181	20240307	180500	406966425	2715	2715	2715	2715	0
182	20240307	180400	406966425	2715	2715	2715	2715	4587
183	20240307	180300	406966425	2715	2715	2715	2715	0
184	20240307	180200	406966425	2715	2715	2715	2715	0
185	20240307	180100	406966425	2715	2715	2715	2715	0
186	20240307	180000	406966425	2715	2715	2715	2715	0
187	20240307	175900	406966425	2715	2715	2715	2715	0
188	20240307	175800	406966425	2715	2715	2715	2715	0
189	20240307	175700	406966425	2715	2715	2715	2715	0
190	20240307	175600	406966425	2715	2715	2715	2715	0
191	20240307	175500	406966425	2715	2715	2715	2715	0
192	20240307	175400	406966425	2715	2715	2715	2715	0
193	20240307	175300	406966425	2715	2715	2715	2715	0
194	20240307	175200	406966425	2715	2715	2715	2715	0
195	20240307	175100	406966425	2715	2715	2715	2715	0
196	20240307	175000	406966425	2715	2715	2715	2715	0
197	20240307	174900	406966425	2715	2715	2715	2715	0
198	20240307	174800	406966425	2715	2715	2715	2715	0
199	20240307	174700	406966425	2715	2715	2715	2715	0
200	20240307	174600	406966425	2715	2715	2715	2715	0
201	20240307	174500	406966425	2715	2715	2715	2715	0
202	20240307	174400	406966425	2715	2715	2715	2715	0
203	20240307	174300	406966425	2715	2715	2715	2715	0
204	20240307	174200	406966425	2715	2715	2715	2715	0
205	20240307	174100	406966425	2715	2715	2715	2715	0
206	20240307	174000	406966425	2715	2715	2715	2715	0
207	20240307	173900	406966425	2715	2715	2715	2715	0
208	20240307	173800	406966425	2715	2715	2715	2715	0
209	20240307	173700	406966425	2715	2715	2715	2715	0
210	20240307	173600	406966425	2715	2715	2715	2715	0
211	20240307	173500	406966425	2715	2715	2715	2715	0
212	20240307	173400	406966425	2715	2715	2715	2715	4587
213	20240307	173300	406966425	2715	2715	2715	2715	0
214	20240307	173200	406966425	2715	2715	2715	2715	0
215	20240307	173100	406966425	2715	2715	2715	2715	0
216	20240307	173000	406966425	2715	2715	2715	2715	0
217	20240307	172900	406966425	2715	2715	2715	2715	0
218	20240307	172800	406966425	2715	2715	2715	2715	0
219	20240307	172700	406966425	2715	2715	2715	2715	0
220	20240307	172600	406966425	2715	2715	2715	2715	0
221	20240307	172500	406966425	2715	2715	2715	2715	0
222	20240307	172400	406966425	2715	2715	2715	2715	0
223	20240307	172300	406966425	2715	2715	2715	2715	0
224	20240307	172200	406966425	2715	2715	2715	2715	0
225	20240307	172100	406966425	2715	2715	2715	2715	0
226	20240307	172000	406966425	2715	2715	2715	2715	0
227	20240307	171900	406966425	2715	2715	2715	2715	0
228	20240307	171800	406966425	2715	2715	2715	2715	0
229	20240307	171700	406966425	2715	2715	2715	2715	0
230	20240307	171600	406966425	2715	2715	2715	2715	0
231	20240307	171500	406966425	2715	2715	2715	2715	0
232	20240307	171400	406966425	2715	2715	2715	2715	0
233	20240307	171300	406966425	2715	2715	2715	2715	0
234	20240307	171200	406966425	2715	2715	2715	2715	0
235	20240307	171100	406966425	2715	2715	2715	2715	0
236	20240307	171000	406966425	2715	2715	2715	2715	0
237	20240307	170900	406966425	2715	2715	2715	2715	0
238	20240307	170800	406966425	2715	2715	2715	2715	0
239	20240307	170700	406966425	2715	2715	2715	2715	0
240	20240307	170600	406966425	2715	2715	2715	2715	0
241	20240307	170500	406966425	2715	2715	2715	2715	0
242	20240307	170400	406966425	2715	2715	2715	2715	4587
243	20240307	170300	406966425	2715	2715	2715	2715	0
244	20240307	170200	406966425	2715	2715	2715	2715	0
245	20240307	170100	406966425	2715	2715	2715	2715	0
246	20240307	170000	406966425	2715	2715	2715	2715	0
247	20240307	165900	406966425	2715	2715	2715	2715	0
248	20240307	165800	406966425	2715	2715	2715	2715	0
249	20240307	165700	406966425	2715	2715	2715	2715	0
250	20240307	165600	406966425	2715	2715	2715	2715	0
251	20240307	165500	406966425	2715	2715	2715	2715	0
252	20240307	165400	406966425	2715	2715	2715	2715	0
253	20240307	165300	406966425	2715	2715	2715	2715	0
254	20240307	165200	406966425	2715	2715	2715	2715	0
255	20240307	165100	406966425	2715	2715	2715	2715	0
256	20240307	165000	406966425	2715	2715	2715	2715	0
257	20240307	164900	406966425	2715	2715	2715	2715	0
258	20240307	164800	406966425	2715	2715	2715	2715	0
259	20240307	164700	406966425	2715	2715	2715	2715	0
260	20240307	164600	406966425	2715	2715	2715	2715	0
261	20240307	164500	406966425	2715	2715	2715	2715	0
262	20240307	164400	406966425	2715	2715	2715	2715	0
263	20240307	164300	406966425	2715	2715	2715	2715	0
264	20240307	164200	406966425	2715	2715	2715	2715	0
265	20240307	164100	406966425	2715	2715	2715	2715	0
266	20240307	164000	406966425	2715	2715	2715	2715	0
267	20240307	163900	406966425	2715	2715	2715	2715	0
268	20240307	163800	406966425	2715	2715	2715	2715	0
269	20240307	163700	406966425	2715	2715	2715	2715	0
270	20240307	163600	406966425	2715	2715	2715	2715	0
271	20240307	163500	406966425	2715	2715	2715	2715	0
272	20240307	163400	406966425	2715	2715	2715	2715	4587
273	20240307	163300	406966425	2715	2715	2715	2715	0
274	20240307	163200	406966425	2715	2715	2715	2715	0
275	20240307	163100	406966425	2715	2715	2715	2715	0
276	20240307	163000	406966425	2715	2715	2715	2715	0
277	20240307	162900	406966425	2715	2715	2715	2715	0
278	20240307	162800	406966425	2715	2715	2715	2715	0
279	20240307	162700	406966425	2715	2715	2715	2715	0
280	20240307	162600	406966425	2715	2715	2715	2715	0
281	20240307	162500	406966425	2715	2715	2715	2715	0
282	20240307	162400	406966425	2715	2715	2715	2715	0
283	20240307	162300	406966425	2715	2715	2715	2715	0
284	20240307	162200	406966425	2715	2715	2715	2715	0
285	20240307	162100	406966425	2715	2715	2715	2715	0
286	20240307	162000	406966425	2715	2715	2715	2715	0
287	20240307	161900	406966425	2715	2715	2715	2715	0
288	20240307	161800	406966425	2715	2715	2715	2715	0
289	20240307	161700	406966425	2715	2715	2715	2715	0
290	20240307	161600	406966425	2715	2715	2715	2715	0
291	20240307	161500	406966425	2715	2715	2715	2715	0
292	20240307	161400	406966425	2715	2715	2715	2715	0
293	20240307	161300	406966425	2715	2715	2715	2715	0
294	20240307	161200	406966425	2715	2715	2715	2715	0
295	20240307	161100	406966425	2715	2715	2715	2715	0
296	20240307	161000	406966425	2715	2715	2715	2715	0
297	20240307	160900	406966425	2715	2715	2715	2715	0
298	20240307	160800	406966425	2715	2715	2715	2715	0
299	20240307	160700	406966425	2715	2715	2715	2715	0
300	20240307	160600	406966425	2715	2715	2715	2715	0
301	20240307	160500	406966425	2715	2715	2715	2715	0
302	20240307	160400	406966425	2715	2715	2715	2715	4587
303	20240307	160300	406966425	2715	2715	2715	2715	0
304	20240307	160200	406966425	2715	2715	2715	2715	0
305	20240307	160100	406966425	2715	2715	2715	2715	0
306	20240307	160000	406966425	2715	2715	2715	2715	0
307	20240307	155900	406966425	2715	2715	2715	2715	0
308	20240307	155800	406966425	2715	2715	2715	2715	0
309	20240307	155700	406966425	2715	2715	2715	2715	0
310	20240307	155600	406966425	2715	2715	2715	2715	0
311	20240307	155500	406966425	2715	2715	2715	2715	0
312	20240307	155400	406966425	2715	2715	2715	2715	0
313	20240307	155300	406966425	2715	2715	2715	2715	0
314	20240307	155200	406966425	2715	2715	2715	2715	0
315	20240307	155100	406966425	2715	2715	2715	2715	0
316	20240307	155000	406966425	2715	2715	2715	2715	0
317	20240307	154900	406966425	2715	2715	2715	2715	0
318	20240307	154800	406966425	2715	2715	2715	2715	0
319	20240307	154700	406966425	2715	2715	2715	2715	0
320	20240307	154600	406966425	2715	2715	2715	2715	0
321	20240307	154500	406966425	2715	2715	2715	2715	0
322	20240307	154400	406966425	2715	2715	2715	2715	0
323	20240307	154300	406966425	2715	2715	2715	2715	0
324	20240307	154200	406966425	2715	2715	2715	2715	0
325	20240307	154100	406966425	2715	2715	2715	2715	0
326	20240307	154000	406966425	2715	2715	2715	2715	0
327	20240307	153900	406966425	2715	2715	2715	2715	0
328	20240307	153800	406966425	2715	2715	2715	2715	0
329	20240307	153700	406966425	2715	2715	2715	2715	0
330	20240307	153600	406966425	2715	2715	2715	2715	0
331	20240307	153500	406966425	2715	2715	2715	2715	0
332	20240307	153400	406966425	2715	2715	2715	2715	4587
333	20240307	153300	406966425	2715	2715	2715	2715	0
334	20240307	153200	406966425	2715	2715	2715	2715	0
335	20240307	153100	406966425	2715	2715	2715	2715	0
336	20240307	153000	406966425	2715	2715	2715	2715	4587
337	20240307	152900	394512720	2690	2690	2690	2690	0
338	20240307	152800	394512720	2690	2690	2690	2690	0
339	20240307	152700	394512720	2690	2690	2690	2690	0
340	20240307	152600	394512720	2690	2690	2690	2690	0
341	20240307	152500	394512720	2690	2690	2690	2690	0
342	20240307	152400	394512720	2690	2690	2690	2690	0
343	20240307	152300	394512720	2690	2690	2690	2690	0
344	20240307	152200	394512720	2690	2690	2690	2690	0
345	20240307	152100	394512720	2690	2690	2690	2690	0
346	20240307	152000	394512720	2690	2690	2690	2690	0
347	20240307	151900	394512720	2690	2710	2710	2690	22
348	20240307	151800	394453355	2690	2715	2715	2690	107
349	20240307	151700	394164475	2700	2700	2700	2700	208
350	20240307	151600	393602875	2690	2700	2700	2690	10
351	20240307	151500	393575885	2700	2700	2700	2700	1500
352	20240307	151400	389525885	2700	2690	2700	2690	92
353	20240307	151300	389278385	2690	2710	2710	2690	8678
354	20240307	151200	365903990	2700	2705	2705	2700	466
355	20240307	151100	364644795	2715	2715	2715	2715	0
356	20240307	151000	364644795	2715	2705	2715	2705	47
357	20240307	150900	364517425	2715	2710	2715	2710	42
358	20240307	150800	364403595	2715	2715	2715	2715	0
359	20240307	150700	364403595	2715	2715	2715	2715	0
360	20240307	150600	364403595	2715	2715	2715	2715	0
361	20240307	150500	364403595	2715	2715	2715	2715	1
362	20240307	150400	364400880	2710	2710	2715	2710	1951
363	20240307	150300	359104160	2715	2715	2715	2715	0
364	20240307	150200	359104160	2715	2715	2715	2715	0
365	20240307	150100	359104160	2715	2715	2715	2715	0
366	20240307	150000	359104160	2715	2715	2715	2715	2
367	20240307	145900	359098730	2710	2705	2710	2700	20
368	20240307	145800	359044705	2715	2715	2715	2715	0
369	20240307	145700	359044705	2715	2715	2715	2715	20
370	20240307	145600	358990405	2715	2715	2715	2715	2
371	20240307	145500	358984975	2715	2715	2715	2715	0
372	20240307	145400	358984975	2715	2715	2715	2715	0
373	20240307	145300	358984975	2715	2715	2715	2715	10
374	20240307	145200	358957825	2715	2715	2715	2715	0
375	20240307	145100	358957825	2715	2710	2715	2710	10
376	20240307	145000	358930690	2715	2715	2715	2715	0
377	20240307	144900	358930690	2715	2710	2715	2710	4
378	20240307	144800	358919835	2710	2710	2710	2710	34
379	20240307	144700	358827695	2710	2710	2710	2710	5
380	20240307	144600	358814145	2715	2715	2715	2715	899
381	20240307	144500	356373360	2715	2715	2715	2715	0
382	20240307	144400	356373360	2715	2715	2715	2715	0
383	20240307	144300	356373360	2715	2715	2715	2715	0
384	20240307	144200	356373360	2715	2700	2715	2700	1001
385	20240307	144100	353670645	2700	2700	2700	2700	1001
386	20240307	144000	350967945	2700	2700	2700	2700	303
387	20240307	143900	350149845	2690	2690	2690	2690	1
388	20240307	143800	350147155	2700	2700	2700	2700	0
389	20240307	143700	350147155	2700	2700	2700	2700	0
390	20240307	143600	350147155	2700	2700	2700	2700	0
391	20240307	143500	350147155	2700	2700	2700	2700	0
392	20240307	143400	350147155	2700	2700	2700	2700	150
393	20240307	143300	349742155	2700	2700	2700	2700	0
394	20240307	143200	349742155	2700	2700	2700	2700	0
395	20240307	143100	349742155	2700	2690	2700	2690	758
396	20240307	143000	347703125	2700	2700	2700	2700	5
397	20240307	142900	347689625	2700	2700	2700	2700	1
398	20240307	142800	347686925	2690	2690	2690	2690	0
399	20240307	142700	347686925	2690	2690	2690	2690	200
400	20240307	142600	347148925	2695	2695	2695	2695	0
401	20240307	142500	347148925	2695	2695	2695	2695	170
402	20240307	142400	346690775	2700	2700	2700	2700	0
403	20240307	142300	346690775	2700	2700	2700	2700	0
404	20240307	142200	346690775	2700	2700	2700	2700	0
405	20240307	142100	346690775	2700	2700	2700	2700	0
406	20240307	142000	346690775	2700	2700	2700	2700	4
407	20240307	141900	346679975	2700	2700	2700	2700	0
408	20240307	141800	346679975	2700	2700	2700	2700	0
409	20240307	141700	346679975	2700	2700	2700	2700	1
410	20240307	141600	346677275	2695	2695	2695	2695	0
411	20240307	141500	346677275	2695	2695	2695	2695	0
412	20240307	141400	346677275	2695	2695	2695	2695	0
413	20240307	141300	346677275	2695	2695	2695	2695	0
414	20240307	141200	346677275	2695	2695	2695	2695	0
415	20240307	141100	346677275	2695	2700	2700	2695	91
416	20240307	141000	346431980	2700	2700	2700	2700	0
417	20240307	140900	346431980	2700	2700	2700	2700	30
418	20240307	140800	346350980	2700	2700	2700	2700	2
419	20240307	140700	346345580	2700	2700	2700	2700	0
420	20240307	140600	346345580	2700	2700	2700	2700	220
421	20240307	140500	345751580	2700	2695	2700	2695	622
422	20240307	140400	344073290	2700	2700	2700	2700	16
423	20240307	140300	344030090	2700	2700	2700	2700	0
424	20240307	140200	344030090	2700	2700	2700	2700	0
425	20240307	140100	344030090	2700	2700	2700	2700	0
426	20240307	140000	344030090	2700	2700	2700	2700	0
427	20240307	135900	344030090	2700	2700	2700	2700	1308
428	20240307	135800	340498490	2700	2700	2700	2700	0
429	20240307	135700	340498490	2700	2700	2700	2700	0
430	20240307	135600	340498490	2700	2700	2700	2700	0
431	20240307	135500	340498490	2700	2700	2700	2700	0
432	20240307	135400	340498490	2700	2700	2700	2700	2
433	20240307	135300	340493090	2695	2695	2695	2695	130
434	20240307	135200	340142740	2695	2695	2695	2695	5
435	20240307	135100	340129265	2715	2695	2715	2695	473
436	20240307	135000	338850070	2695	2695	2695	2695	0
437	20240307	134900	338850070	2695	2700	2700	2695	840
438	20240307	134800	336583880	2715	2715	2715	2715	0
439	20240307	134700	336583880	2715	2715	2715	2715	0
440	20240307	134600	336583880	2715	2715	2715	2715	10
441	20240307	134500	336556730	2720	2720	2720	2720	0
442	20240307	134400	336556730	2720	2720	2720	2720	60
443	20240307	134300	336393530	2720	2715	2720	2715	120
444	20240307	134200	336067495	2715	2715	2715	2715	5
445	20240307	134100	336053920	2715	2715	2715	2715	0
446	20240307	134000	336053920	2715	2715	2715	2715	0
447	20240307	133900	336053920	2715	2700	2715	2700	305
448	20240307	133800	335230345	2715	2715	2715	2715	1
449	20240307	133700	335227630	2700	2710	2710	2700	700
450	20240307	133600	333335070	2720	2720	2720	2720	5
451	20240307	133500	333321470	2720	2720	2720	2720	0
452	20240307	133400	333321470	2720	2720	2720	2720	15
453	20240307	133300	333280670	2720	2720	2720	2720	0
454	20240307	133200	333280670	2720	2720	2720	2720	19
455	20240307	133100	333228990	2720	2710	2720	2710	1277
456	20240307	133000	329768245	2715	2715	2715	2715	0
457	20240307	132900	329768245	2715	2715	2715	2715	1
458	20240307	132800	329765530	2715	2715	2715	2715	2
459	20240307	132700	329760100	2715	2715	2715	2715	0
460	20240307	132600	329760100	2715	2715	2715	2715	67
461	20240307	132500	329578195	2715	2715	2715	2715	1
462	20240307	132400	329575480	2720	2715	2720	2715	3
463	20240307	132300	329567330	2720	2715	2720	2715	43
464	20240307	132200	329450400	2715	2710	2715	2710	15
465	20240307	132100	329409680	2710	2710	2710	2710	0
466	20240307	132000	329409680	2710	2710	2710	2710	0
467	20240307	131900	329409680	2710	2710	2710	2710	0
468	20240307	131800	329409680	2710	2710	2710	2710	0
469	20240307	131700	329409680	2710	2710	2710	2710	0
470	20240307	131600	329409680	2710	2710	2710	2710	0
471	20240307	131500	329409680	2710	2710	2710	2710	0
472	20240307	131400	329409680	2710	2710	2710	2710	1
473	20240307	131300	329406970	2720	2715	2720	2710	183
474	20240307	131200	328910220	2710	2710	2710	2710	487
475	20240307	131100	327590450	2710	2715	2715	2710	70
476	20240307	131000	327400745	2720	2720	2720	2720	0
477	20240307	130900	327400745	2720	2720	2720	2720	0
478	20240307	130800	327400745	2720	2720	2720	2720	0
479	20240307	130700	327400745	2720	2720	2720	2720	369
480	20240307	130600	326397065	2725	2725	2725	2725	0
481	20240307	130500	326397065	2725	2720	2730	2720	285
482	20240307	130400	325621850	2720	2720	2720	2720	7
483	20240307	130300	325602810	2720	2720	2720	2720	0
484	20240307	130200	325602810	2720	2720	2720	2720	444
485	20240307	130100	324395130	2720	2720	2720	2720	0
486	20240307	130000	324395130	2720	2720	2720	2720	9
487	20240307	125900	324370650	2720	2720	2720	2720	0
488	20240307	125800	324370650	2720	2720	2720	2720	0
489	20240307	125700	324370650	2720	2720	2720	2720	0
490	20240307	125600	324370650	2720	2720	2720	2720	12
491	20240307	125500	324338010	2720	2720	2720	2720	0
492	20240307	125400	324338010	2720	2720	2720	2720	985
493	20240307	125300	321658810	2715	2715	2715	2715	3
494	20240307	125200	321650665	2710	2720	2720	2710	434
495	20240307	125100	320472305	2725	2725	2730	2725	26
496	20240307	125000	320401380	2720	2720	2720	2720	0
497	20240307	124900	320401380	2720	2720	2720	2720	9
498	20240307	124800	320376900	2720	2720	2720	2720	1
499	20240307	124700	320374180	2715	2710	2715	2710	15
500	20240307	124600	320333480	2730	2730	2730	2730	67
501	20240307	124500	320150570	2730	2730	2730	2730	1
502	20240307	124400	320147840	2730	2710	2730	2710	6
503	20240307	124300	320131560	2730	2730	2730	2730	86
504	20240307	124200	319896780	2730	2730	2730	2730	0
505	20240307	124100	319896780	2730	2730	2730	2715	117
506	20240307	124000	319579095	2715	2720	2720	2715	1280
507	20240307	123900	316102055	2730	2730	2730	2730	483
508	20240307	123800	314783465	2730	2730	2730	2730	0
509	20240307	123700	314783465	2730	2730	2730	2730	100
510	20240307	123600	314510465	2730	2715	2730	2715	2
511	20240307	123500	314505020	2730	2715	2730	2715	2120
512	20240307	123400	308741070	2720	2715	2720	2715	156
513	20240307	123300	308317525	2710	2705	2710	2705	3683
514	20240307	123200	298339590	2705	2705	2705	2705	1
515	20240307	123100	298336885	2700	2700	2700	2700	0
516	20240307	123000	298336885	2700	2700	2700	2700	0
517	20240307	122900	298336885	2700	2700	2700	2700	550
518	20240307	122800	296851885	2710	2710	2710	2710	0
519	20240307	122700	296851885	2710	2710	2710	2710	0
520	20240307	122600	296851885	2710	2710	2710	2710	0
521	20240307	122500	296851885	2710	2710	2710	2710	1
522	20240307	122400	296849175	2705	2705	2705	2705	495
523	20240307	122300	295510200	2705	2705	2705	2705	5
524	20240307	122200	295496675	2700	2700	2700	2700	0
525	20240307	122100	295496675	2700	2700	2700	2700	10
526	20240307	122000	295469675	2700	2700	2700	2700	1400
527	20240307	121900	291689675	2710	2705	2710	2705	564
528	20240307	121800	290164050	2705	2705	2705	2705	0
529	20240307	121700	290164050	2705	2705	2705	2705	0
530	20240307	121600	290164050	2705	2705	2705	2705	5
531	20240307	121500	290150525	2705	2705	2705	2705	5
532	20240307	121400	290137000	2710	2710	2710	2710	0
533	20240307	121300	290137000	2710	2710	2710	2710	0
534	20240307	121200	290137000	2710	2710	2710	2710	0
535	20240307	121100	290137000	2710	2710	2710	2710	1
536	20240307	121000	290134290	2705	2705	2705	2705	1005
537	20240307	120900	287415765	2705	2710	2710	2705	301
538	20240307	120800	286600060	2710	2710	2710	2710	1
539	20240307	120700	286597350	2710	2700	2710	2700	1025
540	20240307	120600	283829840	2710	2710	2710	2710	0
541	20240307	120500	283829840	2710	2705	2710	2705	501
542	20240307	120400	282474630	2705	2705	2705	2705	0
543	20240307	120300	282474630	2705	2705	2705	2705	0
544	20240307	120200	282474630	2705	2705	2705	2705	300
545	20240307	120100	281663130	2705	2705	2705	2705	0
546	20240307	120000	281663130	2705	2705	2705	2705	1
547	20240307	115900	281660425	2705	2705	2705	2705	3
548	20240307	115800	281652310	2700	2700	2700	2700	0
549	20240307	115700	281652310	2700	2700	2700	2700	0
550	20240307	115600	281652310	2700	2700	2700	2700	0
551	20240307	115500	281652310	2700	2700	2700	2700	0
552	20240307	115400	281652310	2700	2695	2705	2695	1024
553	20240307	115300	278887605	2695	2695	2695	2695	200
554	20240307	115200	278348605	2700	2700	2700	2700	270
555	20240307	115100	277619605	2700	2700	2700	2700	0
556	20240307	115000	277619605	2700	2700	2700	2700	897
557	20240307	114900	275197705	2700	2700	2700	2700	12
558	20240307	114800	275165305	2700	2700	2700	2700	3
559	20240307	114700	275157205	2695	2695	2695	2695	0
560	20240307	114600	275157205	2695	2695	2695	2695	0
561	20240307	114500	275157205	2695	2695	2695	2695	782
562	20240307	114400	273049715	2695	2695	2695	2695	0
563	20240307	114300	273049715	2695	2695	2695	2695	0
564	20240307	114200	273049715	2695	2695	2695	2695	0
565	20240307	114100	273049715	2695	2695	2695	2695	72
566	20240307	114000	272855675	2690	2690	2690	2690	0
567	20240307	113900	272855675	2690	2690	2690	2690	429
568	20240307	113800	271701665	2685	2685	2685	2685	0
569	20240307	113700	271701665	2685	2685	2685	2685	0
570	20240307	113600	271701665	2685	2685	2685	2685	61
571	20240307	113500	271537880	2700	2700	2700	2700	1
572	20240307	113400	271535180	2685	2685	2685	2685	0
573	20240307	113300	271535180	2685	2685	2685	2685	0
574	20240307	113200	271535180	2685	2685	2685	2685	316
575	20240307	113100	270686720	2690	2690	2690	2690	484
576	20240307	113000	269384760	2690	2690	2690	2690	150
577	20240307	112900	268981260	2690	2695	2695	2690	1023
578	20240307	112800	266227500	2695	2700	2700	2695	1910
579	20240307	112700	261071685	2705	2705	2705	2705	10
580	20240307	112600	261044635	2710	2710	2710	2710	0
581	20240307	112500	261044635	2710	2710	2710	2710	0
582	20240307	112400	261044635	2710	2710	2710	2710	479
583	20240307	112300	259746545	2710	2710	2710	2710	0
584	20240307	112200	259746545	2710	2710	2710	2710	0
585	20240307	112100	259746545	2710	2710	2710	2710	0
586	20240307	112000	259746545	2710	2710	2710	2710	1
587	20240307	111900	259743835	2700	2700	2700	2700	0
588	20240307	111800	259743835	2700	2700	2700	2700	0
589	20240307	111700	259743835	2700	2700	2700	2700	54
590	20240307	111600	259598035	2700	2700	2700	2700	5
591	20240307	111500	259584535	2700	2700	2700	2700	0
592	20240307	111400	259584535	2700	2700	2700	2700	3
593	20240307	111300	259576435	2710	2710	2710	2710	0
594	20240307	111200	259576435	2710	2710	2710	2710	20
595	20240307	111100	259522235	2715	2715	2715	2715	0
596	20240307	111000	259522235	2715	2705	2715	2705	140
597	20240307	110900	259142425	2700	2700	2700	2700	0
598	20240307	110800	259142425	2700	2700	2700	2700	0
599	20240307	110700	259142425	2700	2700	2700	2700	0
600	20240307	110600	259142425	2700	2700	2700	2700	300
601	20240307	110500	258332425	2700	2700	2700	2700	0
602	20240307	110400	258332425	2700	2700	2700	2700	0
603	20240307	110300	258332425	2700	2700	2700	2700	0
604	20240307	110200	258332425	2700	2700	2700	2700	0
605	20240307	110100	258332425	2700	2700	2700	2700	1
606	20240307	110000	258329725	2710	2710	2710	2710	0
607	20240307	105900	258329725	2710	2710	2710	2695	374
608	20240307	105800	257316260	2705	2700	2705	2700	2
609	20240307	105700	257310855	2715	2695	2715	2695	105
610	20240307	105600	257025830	2690	2690	2690	2690	203
611	20240307	105500	256479760	2690	2690	2690	2690	5
612	20240307	105400	256466310	2680	2680	2680	2680	100
613	20240307	105300	256198310	2680	2675	2680	2675	597
614	20240307	105200	254598850	2675	2675	2675	2675	11
615	20240307	105100	254569425	2680	2680	2680	2680	3
616	20240307	105000	254561385	2675	2675	2675	2675	3
617	20240307	104900	254553360	2675	2680	2680	2675	193
618	20240307	104800	254037060	2675	2675	2675	2675	0
619	20240307	104700	254037060	2675	2675	2680	2675	709
620	20240307	104600	252140425	2675	2675	2675	2675	0
621	20240307	104500	252140425	2675	2680	2680	2675	50
622	20240307	104400	252006660	2680	2680	2680	2680	2
623	20240307	104300	252001300	2690	2690	2690	2690	0
624	20240307	104200	252001300	2690	2690	2690	2680	436
625	20240307	104100	250832460	2690	2700	2700	2690	1029
626	20240307	104000	248064350	2700	2700	2700	2700	10
627	20240307	103900	248037350	2690	2690	2690	2690	305
628	20240307	103800	247216900	2690	2690	2700	2690	1834
629	20240307	103700	242275565	2695	2695	2695	2695	1
630	20240307	103600	242272870	2675	2680	2680	2675	681
631	20240307	103500	240450945	2675	2680	2680	2675	94
632	20240307	103400	240199125	2690	2690	2690	2690	37
633	20240307	103300	240099595	2690	2690	2690	2690	10
634	20240307	103200	240072695	2690	2690	2690	2690	0
635	20240307	103100	240072695	2690	2690	2690	2690	0
636	20240307	103000	240072695	2690	2690	2690	2690	0
637	20240307	102900	240072695	2690	2690	2690	2690	960
638	20240307	102800	237490295	2690	2690	2690	2690	1000
639	20240307	102700	234800295	2690	2690	2690	2690	42
640	20240307	102600	234687315	2690	2680	2690	2665	30
641	20240307	102500	234606915	2685	2685	2685	2685	37
642	20240307	102400	234507570	2685	2665	2685	2665	268
643	20240307	102300	233788130	2685	2685	2685	2685	0
644	20240307	102200	233788130	2685	2665	2685	2665	1001
645	20240307	102100	231120445	2685	2665	2685	2665	2
646	20240307	102000	231115095	2665	2665	2665	2665	0
647	20240307	101900	231115095	2665	2670	2670	2665	4337
648	20240307	101800	219555765	2680	2680	2680	2680	500
649	20240307	101700	218215765	2690	2690	2690	2690	5
650	20240307	101600	218202315	2690	2685	2700	2665	1348
651	20240307	101500	214582450	2690	2690	2690	2690	0
652	20240307	101400	214582450	2690	2690	2690	2690	1
653	20240307	101300	214579760	2670	2670	2670	2670	641
654	20240307	101200	212868290	2695	2675	2695	2670	1361
655	20240307	101100	209231195	2675	2680	2680	2675	500
656	20240307	101000	207892185	2700	2700	2700	2700	0
657	20240307	100900	207892185	2700	2680	2700	2680	7
658	20240307	100800	207873405	2680	2680	2680	2680	475
659	20240307	100700	206600405	2685	2685	2685	2685	20
660	20240307	100600	206546705	2700	2695	2700	2695	469
661	20240307	100500	205282270	2690	2690	2690	2690	105
662	20240307	100400	204999820	2690	2690	2690	2680	43
663	20240307	100300	204884520	2695	2695	2695	2695	0
664	20240307	100200	204884520	2695	2685	2695	2685	506
665	20240307	100100	203520880	2680	2685	2685	2675	2919
666	20240307	100000	195698435	2690	2690	2690	2690	2
667	20240307	095900	195693055	2690	2695	2695	2690	195
668	20240307	095800	195168005	2695	2695	2695	2695	4
669	20240307	095700	195157225	2695	2695	2695	2695	0
670	20240307	095600	195157225	2695	2690	2695	2690	175
671	20240307	095500	194686450	2690	2695	2695	2690	67
672	20240307	095400	194505890	2700	2700	2700	2700	0
673	20240307	095300	194505890	2700	2700	2700	2700	15
674	20240307	095200	194465390	2700	2700	2700	2700	0
675	20240307	095100	194465390	2700	2700	2700	2700	111
676	20240307	095000	194165690	2705	2690	2705	2660	6435
677	20240307	094900	176952255	2690	2700	2700	2690	2361
678	20240307	094800	170596175	2705	2700	2705	2700	12
679	20240307	094700	170563770	2715	2705	2715	2705	2
680	20240307	094600	170558350	2700	2710	2710	2695	1397
681	20240307	094500	166786275	2715	2710	2715	2710	61
682	20240307	094400	166620940	2715	2710	2715	2710	110
683	20240307	094300	166322790	2715	2715	2715	2715	0
684	20240307	094200	166322790	2715	2715	2715	2715	0
685	20240307	094100	166322790	2715	2715	2715	2715	0
686	20240307	094000	166322790	2715	2705	2715	2700	2006
687	20240307	093900	160904850	2715	2715	2715	2715	10
688	20240307	093800	160877700	2715	2720	2720	2705	44
689	20240307	093700	160758500	2725	2715	2730	2715	3551
690	20240307	093600	151074380	2720	2705	2720	2705	68
691	20240307	093500	150890170	2730	2720	2730	2705	737
692	20240307	093400	148885535	2720	2720	2720	2720	0
693	20240307	093300	148885535	2720	2705	2720	2705	541
694	20240307	093200	147422115	2720	2715	2720	2710	52
695	20240307	093100	147281080	2730	2715	2730	2715	757
696	20240307	093000	145225795	2715	2715	2715	2715	20
697	20240307	092900	145171495	2715	2715	2715	2715	326
698	20240307	092800	144286405	2715	2710	2795	2710	8372
699	20240307	092700	121237125	2715	2695	2715	2695	31
700	20240307	092600	121153560	2695	2695	2695	2695	0
701	20240307	092500	121153560	2695	2695	2695	2695	444
702	20240307	092400	119956980	2695	2695	2695	2695	429
703	20240307	092300	118800825	2695	2695	2695	2695	320
704	20240307	092200	117938425	2700	2700	2700	2700	56
705	20240307	092100	117787225	2695	2700	2700	2695	421
706	20240307	092000	116650775	2700	2715	2715	2700	602
707	20240307	091900	115024100	2715	2715	2715	2715	4
708	20240307	091800	115013240	2715	2715	2715	2715	1
709	20240307	091700	115010525	2720	2700	2720	2700	414
710	20240307	091600	113892445	2700	2710	2710	2700	1354
711	20240307	091500	110234205	2710	2710	2710	2710	0
712	20240307	091400	110234205	2710	2720	2720	2710	15
713	20240307	091300	110193445	2720	2720	2720	2720	59
714	20240307	091200	110032965	2730	2730	2730	2730	123
715	20240307	091100	109697175	2720	2720	2720	2720	37
716	20240307	091000	109596535	2730	2725	2730	2725	39
717	20240307	090900	109490230	2725	2710	2725	2710	2059
718	20240307	090800	103900010	2710	2720	2720	2710	122
719	20240307	090700	103569370	2720	2720	2720	2720	504
720	20240307	090600	102198490	2720	2695	2720	2685	3637
721	20240307	090500	92428610	2700	2710	2710	2700	5274
722	20240307	090400	78169780	2715	2720	2720	2700	771
723	20240307	090300	76077405	2700	2720	2720	2695	231
724	20240307	090200	75454735	2685	2715	2725	2600	6969
725	20240307	090100	56774400	2720	2740	2740	2720	14500
726	20240307	090000	17052080	2740	2760	2760	2740	6219